Canada markets closed

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.50+0.88 (+4.99%)
At close: 04:00PM EDT
18.50 0.00 (0.00%)
After hours: 04:14PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202217.6719.3117.4218.5018.50674,357
Sept 29, 202218.1118.2117.3617.6217.62826,300
Sept 28, 202218.2519.0617.5018.2518.251,059,000
Sept 27, 202218.0718.6717.7218.1618.161,008,600
Sept 26, 202217.9018.7117.5517.5817.58673,500
Sept 23, 202218.4418.5617.6218.1018.10775,600
Sept 22, 202218.3518.8018.0818.5718.57718,100
Sept 21, 202218.8919.2018.3318.4118.41722,500
Sept 20, 202218.5618.9018.4918.8818.88554,900
Sept 19, 202218.3018.6917.9518.6118.61646,100
Sept 16, 202219.6519.6818.3418.4718.471,822,600
Sept 15, 202219.3419.9619.0319.8219.821,236,900
Sept 14, 202218.5219.3918.4619.3719.37974,500
Sept 13, 202219.8220.0018.4218.4618.461,524,800
Sept 12, 202218.6120.8818.0920.2320.231,612,600
Sept 09, 202218.0218.4217.6118.0818.08923,800
Sept 08, 202217.1818.0717.1817.9117.91861,500
Sept 07, 202216.0217.5815.7417.5017.501,198,000
Sept 06, 202216.7716.7715.6816.0416.04922,700
Sept 02, 202217.2217.4316.7316.7316.73941,200
Sept 01, 202216.3017.1315.6917.0117.01961,500
Aug 31, 202216.1816.5916.0116.2316.23987,900
Aug 30, 202215.9116.2515.6516.1116.11955,900
Aug 29, 202215.2316.3014.8015.7615.761,668,400
Aug 26, 202215.6315.6314.6314.8514.85553,900
Aug 25, 202215.7615.9615.2515.5615.56453,200
Aug 24, 202215.1215.9714.9815.6015.60584,400
Aug 23, 202214.8915.2214.3615.1315.13954,300
Aug 22, 202214.7815.3314.5314.8114.81720,000
Aug 19, 202215.1115.2914.7214.8314.83701,800
Aug 18, 202215.3615.5014.8215.3015.30591,300
Aug 17, 202215.6215.9714.9815.4615.46782,300
Aug 16, 202216.5516.5515.5815.8515.85704,800
Aug 15, 202216.2416.7015.8416.6416.64360,000
Aug 12, 202215.8516.4315.7716.4116.41755,600
Aug 11, 202217.2317.2315.6415.7715.77942,800
Aug 10, 202217.2317.2416.5417.2017.20947,000
Aug 09, 202216.1917.3316.0016.9416.941,172,900
Aug 08, 202216.6817.1316.4216.6416.64946,100
Aug 05, 202216.9817.2016.2916.5116.511,277,100
Aug 04, 202213.3516.9713.3516.8116.811,928,600
Aug 03, 202213.1213.8613.1213.5713.57550,800
Aug 02, 202212.2013.1212.1912.8912.89506,600
Aug 01, 202212.6112.8012.2712.3812.38622,100
Jul 29, 202212.5812.7012.1412.6912.69672,200
Jul 28, 202213.3213.5212.5412.6312.63714,800
Jul 27, 202213.8013.8013.2713.4613.46569,900
Jul 26, 202213.2413.6712.8813.5713.57523,600
Jul 25, 202212.8713.3612.8713.2213.221,078,900
Jul 22, 202213.6713.6912.9913.0113.01480,100
Jul 21, 202213.6813.8513.3913.5213.52314,300
Jul 20, 202213.5314.2713.3013.7813.78763,800
Jul 19, 202212.9113.7612.9113.6613.66644,300
Jul 18, 202212.8713.6812.5612.7312.73532,100
Jul 15, 202213.2213.2312.6513.0113.01337,000
Jul 14, 202213.3413.3412.9312.9912.99505,300
Jul 13, 202212.8913.5812.8913.3913.391,527,200
Jul 12, 202212.5713.3212.3113.2713.27637,200
Jul 11, 202212.7413.0112.4712.5312.53706,700
Jul 08, 202213.2613.4012.9713.0913.09719,000
Jul 07, 202214.0114.1213.2913.4613.46808,500
Jul 06, 202213.5914.3213.5213.9213.92916,400
Jul 05, 202212.9013.7512.9013.6413.641,280,500
Jul 01, 202212.7813.4112.2213.2613.26725,800
Jun 30, 202213.2513.4812.6313.1513.151,351,900
Jun 29, 202213.0113.5313.0113.4613.46596,700
Jun 28, 202213.7913.9813.2213.3513.35951,700
Jun 27, 202213.8413.9513.6013.7313.731,262,800
Jun 24, 202214.1614.4813.3813.7313.732,224,900
Jun 23, 202213.0413.9913.0413.9813.981,059,100
Jun 22, 202212.0713.1912.0713.1313.13821,700
Jun 21, 202212.0212.6911.8212.4212.421,205,400
Jun 17, 202210.9511.8610.8711.7411.744,605,300
Jun 16, 202211.1211.2410.4410.9210.921,237,100
Jun 15, 202211.1111.7510.7611.6211.621,023,300
Jun 14, 202210.5110.8810.1710.8310.83899,300
Jun 13, 202210.7610.8310.1410.4310.431,190,800
Jun 10, 202211.5311.8411.2411.2711.27871,500
Jun 09, 202212.4312.4911.9211.9211.92696,400
Jun 08, 202211.8512.8411.8112.4412.44791,900
Jun 07, 202211.0111.9610.9411.9611.96799,100
Jun 06, 202211.3711.6610.9711.1611.16926,300
Jun 03, 202211.0511.5510.9411.2111.211,099,500
Jun 02, 202210.8411.2710.7611.0911.09648,200
Jun 01, 202210.9711.1910.4610.8510.85718,700
May 31, 202211.3711.4010.5810.8410.841,077,600
May 27, 202210.6511.5010.3411.4611.461,149,200
May 26, 202210.2510.9510.2510.6910.691,329,100
May 25, 202210.7311.0210.2710.5710.57752,100
May 24, 202211.5511.5510.7310.7610.761,014,100
May 23, 202211.9512.0911.5411.7311.731,030,000
May 20, 202211.5011.8711.0411.8411.841,067,100
May 19, 202210.8411.3910.7111.3711.37920,900
May 18, 202211.0011.2210.7110.9110.911,272,500
May 17, 202210.9311.4510.4211.4311.431,245,100
May 16, 202210.2410.8610.1010.6210.62776,300
May 13, 202210.1110.389.9010.3110.311,026,100
May 12, 20229.2410.039.089.969.961,576,000
May 11, 20229.8710.139.239.409.401,667,100
May 10, 20229.6210.309.289.999.991,430,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...